London & Associated Properties (LAS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. London & Associated Properties

Date Open High Low Close* Volume
28/03/2017 22.00p 22.00p 20.50p 22.00p 126797
27/03/2017 22.00p 22.00p 20.60p 22.00p 5000
24/03/2017 22.00p 22.00p 20.60p 22.00p 74502
23/03/2017 22.00p 22.00p 20.70p 22.00p 92679
22/03/2017 22.00p 22.00p 20.70p 22.00p 11851
21/03/2017 22.00p 22.00p 20.70p 22.00p 263
20/03/2017 22.00p 22.00p 20.70p 22.00p 5000
17/03/2017 22.00p 22.00p 20.75p 22.00p 20000
16/03/2017 22.00p 22.50p 20.70p 22.00p 68336
15/03/2017 22.00p 22.00p 20.70p 22.00p 5000
14/03/2017 22.00p 22.00p 20.50p 22.00p 111000
13/03/2017 22.00p 22.00p 22.00p 22.00p 0
10/03/2017 22.00p 22.00p 20.50p 22.00p 128316
09/03/2017 22.00p 22.00p 21.15p 22.00p 20000
08/03/2017 22.00p 22.00p 21.05p 22.00p 47318
07/03/2017 21.50p 22.50p 21.50p 21.75p 50000
06/03/2017 21.50p 21.50p 21.50p 21.50p 0
03/03/2017 21.50p 21.50p 20.60p 21.50p 59029
02/03/2017 21.50p 21.50p 21.00p 21.50p 55425
01/03/2017 21.50p 22.50p 21.50p 21.50p 888
28/02/2017 21.50p 21.50p 21.00p 21.50p 3144
27/02/2017 21.50p 21.50p 20.98p 21.50p 155
24/02/2017 21.50p 22.50p 21.50p 21.50p 2158
23/02/2017 21.50p 21.50p 21.50p 21.50p 0
22/02/2017 21.50p 21.50p 21.50p 21.50p 0
21/02/2017 21.50p 21.50p 20.97p 21.50p 1306
20/02/2017 21.50p 21.50p 20.95p 21.50p 6817
17/02/2017 21.50p 21.50p 20.95p 21.50p 8266
16/02/2017 21.50p 21.50p 20.85p 21.50p 15109
15/02/2017 21.50p 21.50p 21.50p 21.50p 0
14/02/2017 21.50p 21.50p 21.50p 21.50p 0
13/02/2017 21.50p 21.50p 21.50p 21.50p 0
10/02/2017 21.50p 21.50p 20.87p 21.50p 91216
09/02/2017 21.50p 21.50p 21.50p 21.50p 0
08/02/2017 21.50p 21.50p 20.80p 21.50p 1456
07/02/2017 21.50p 21.50p 21.50p 21.50p 0
06/02/2017 21.50p 21.50p 21.00p 21.50p 20816
03/02/2017 21.50p 21.50p 21.00p 21.50p 28800
02/02/2017 21.50p 21.50p 21.00p 21.50p 6817
01/02/2017 21.50p 21.50p 21.50p 21.50p 0
31/01/2017 21.50p 21.50p 21.50p 21.50p 0
30/01/2017 21.50p 21.50p 21.00p 21.50p 28356
27/01/2017 21.50p 21.50p 21.50p 21.50p 0
26/01/2017 21.50p 21.50p 21.00p 21.50p 1401
25/01/2017 21.50p 21.50p 21.00p 21.50p 26401
24/01/2017 21.50p 21.50p 21.50p 21.50p 0
23/01/2017 21.50p 21.50p 20.80p 21.50p 1992
20/01/2017 21.50p 21.50p 21.50p 21.50p 0
19/01/2017 21.50p 22.63p 20.80p 21.50p 12860
18/01/2017 21.25p 21.50p 21.25p 21.50p 0
17/01/2017 21.00p 21.25p 19.90p 21.25p 1526
16/01/2017 21.00p 22.20p 19.83p 21.00p 4216
13/01/2017 21.00p 21.50p 19.80p 21.00p 135408
12/01/2017 21.00p 21.00p 19.80p 21.00p 71015
11/01/2017 21.00p 21.25p 21.00p 21.00p 25000
10/01/2017 21.00p 21.00p 19.80p 21.00p 26017
09/01/2017 21.00p 21.00p 20.00p 21.00p 35430
06/01/2017 21.00p 21.25p 21.00p 21.00p 50000
05/01/2017 21.00p 21.00p 21.00p 21.00p 0
04/01/2017 21.00p 21.00p 20.00p 21.00p 46217
03/01/2017 21.00p 21.00p 20.10p 21.00p 12600
30/12/2016 21.00p 21.00p 21.00p 21.00p 50000
29/12/2016 21.00p 21.00p 21.00p 21.00p 0
28/12/2016 21.00p 21.00p 20.10p 21.00p 11000
23/12/2016 21.00p 21.00p 21.00p 21.00p 0
22/12/2016 21.00p 21.00p 20.30p 21.00p 2615
21/12/2016 21.00p 21.00p 20.10p 21.00p 67162
20/12/2016 21.00p 21.00p 21.00p 21.00p 0
19/12/2016 21.00p 21.00p 20.80p 21.00p 4140
16/12/2016 21.00p 22.13p 21.00p 21.00p 5980
15/12/2016 21.00p 21.00p 20.00p 21.00p 20795
14/12/2016 21.00p 21.00p 21.00p 21.00p 0
13/12/2016 21.00p 21.00p 20.80p 21.00p 5683
12/12/2016 21.00p 21.00p 20.80p 21.00p 23318
09/12/2016 21.00p 21.00p 20.50p 21.00p 6664
08/12/2016 21.00p 21.00p 21.00p 21.00p 0
07/12/2016 21.00p 21.00p 21.00p 21.00p 0
06/12/2016 21.00p 21.01p 21.00p 21.00p 5578
05/12/2016 21.00p 22.13p 21.00p 21.00p 42820
02/12/2016 21.25p 21.25p 21.00p 21.00p 26022
01/12/2016 21.25p 21.25p 21.10p 21.25p 20000
30/11/2016 21.25p 21.25p 21.25p 21.25p 0
29/11/2016 21.25p 22.19p 21.25p 21.25p 52238
28/11/2016 21.25p 21.25p 21.10p 21.25p 5182
25/11/2016 21.25p 21.25p 21.25p 21.25p 0
24/11/2016 22.00p 22.00p 21.20p 21.25p 81410
23/11/2016 22.00p 22.00p 21.89p 22.00p 9566
22/11/2016 21.00p 22.00p 21.00p 22.00p 50000
21/11/2016 21.00p 21.00p 21.00p 21.00p 0
18/11/2016 21.00p 21.00p 20.12p 21.00p 3966
17/11/2016 21.00p 21.00p 21.00p 21.00p 0
16/11/2016 21.00p 22.00p 20.12p 21.00p 115134
15/11/2016 21.00p 21.50p 21.00p 21.00p 38
14/11/2016 21.00p 21.00p 21.00p 21.00p 0
11/11/2016 21.00p 21.00p 21.00p 21.00p 35000
10/11/2016 21.00p 21.00p 21.00p 21.00p 0
09/11/2016 21.00p 21.00p 21.00p 21.00p 65000
08/11/2016 20.50p 21.10p 20.50p 21.00p 30750
07/11/2016 20.50p 20.50p 20.00p 20.50p 40022
04/11/2016 20.50p 20.50p 19.54p 20.50p 79162
03/11/2016 20.50p 20.50p 20.50p 20.50p 0
02/11/2016 20.50p 20.50p 19.50p 20.50p 13362
01/11/2016 20.50p 20.75p 19.16p 20.50p 24921
31/10/2016 20.50p 21.30p 19.62p 20.50p 5250
28/10/2016 21.25p 21.25p 19.88p 20.50p 13271
27/10/2016 21.50p 21.50p 20.50p 21.25p 17365
26/10/2016 22.00p 22.00p 21.00p 21.50p 11000
25/10/2016 21.50p 22.40p 21.50p 22.00p 23354
24/10/2016 21.50p 21.50p 21.50p 21.50p 0
21/10/2016 21.50p 21.50p 21.50p 21.50p 0
20/10/2016 22.00p 22.00p 20.50p 21.50p 19983
19/10/2016 22.25p 22.91p 21.50p 22.00p 17161
18/10/2016 22.25p 22.25p 21.53p 22.25p 3148
17/10/2016 22.25p 22.25p 22.25p 22.25p 0
14/10/2016 22.25p 22.25p 21.53p 22.25p 8636
13/10/2016 22.25p 22.50p 21.53p 22.25p 7929
12/10/2016 22.25p 22.25p 22.25p 22.25p 0
11/10/2016 22.25p 22.91p 22.25p 22.25p 1000
10/10/2016 22.25p 22.25p 22.25p 22.25p 0
07/10/2016 22.25p 22.25p 21.50p 22.25p 20816
06/10/2016 22.25p 22.25p 22.25p 22.25p 0
05/10/2016 22.25p 22.25p 22.25p 22.25p 0
04/10/2016 22.25p 22.25p 21.53p 22.25p 7904
03/10/2016 22.25p 22.25p 22.25p 22.25p 70816
30/09/2016 22.25p 22.91p 21.53p 22.25p 32888
29/09/2016 23.00p 23.00p 22.00p 22.75p 46856
28/09/2016 23.00p 23.00p 22.04p 23.00p 8712
27/09/2016 23.00p 23.00p 22.12p 23.00p 2562
26/09/2016 23.00p 23.00p 22.12p 23.00p 28929
23/09/2016 23.50p 23.50p 22.12p 23.00p 25425
22/09/2016 23.00p 23.00p 23.00p 23.00p 0
21/09/2016 23.00p 23.88p 22.12p 23.00p 11173
20/09/2016 23.00p 23.00p 23.00p 23.00p 30000
19/09/2016 23.00p 23.00p 22.44p 23.00p 9156
16/09/2016 23.00p 23.00p 22.75p 23.00p 119962
15/09/2016 23.00p 23.00p 23.00p 23.00p 0
14/09/2016 23.25p 23.25p 23.00p 23.00p 0
13/09/2016 23.25p 23.25p 22.74p 23.25p 8630
12/09/2016 23.25p 23.25p 22.74p 23.25p 662
09/09/2016 23.25p 23.25p 23.25p 23.25p 0
08/09/2016 23.00p 24.00p 22.32p 23.25p 21369
07/09/2016 23.00p 23.00p 22.32p 23.00p 10000
06/09/2016 23.00p 23.00p 23.00p 23.00p 0
05/09/2016 23.00p 23.00p 22.12p 23.00p 18159
02/09/2016 23.00p 23.00p 23.00p 23.00p 0
01/09/2016 23.25p 23.25p 22.12p 23.00p 11000
31/08/2016 22.50p 23.98p 21.62p 23.25p 66723
30/08/2016 22.50p 22.50p 21.62p 22.50p 12763
26/08/2016 22.50p 22.50p 22.50p 22.50p 0
25/08/2016 22.50p 22.88p 21.62p 22.50p 119318
24/08/2016 21.50p 22.60p 20.52p 22.00p 80262
23/08/2016 22.00p 22.00p 20.50p 21.50p 26022
22/08/2016 22.50p 22.50p 21.00p 22.00p 26022
19/08/2016 22.50p 22.50p 21.50p 22.50p 13011
18/08/2016 22.50p 23.10p 21.50p 22.50p 15408
17/08/2016 22.50p 22.50p 22.50p 22.50p 0
16/08/2016 22.50p 22.50p 22.50p 22.50p 0
15/08/2016 22.50p 22.50p 21.52p 22.50p 1011
12/08/2016 22.50p 22.90p 22.50p 22.50p 168879
11/08/2016 22.50p 22.90p 22.50p 22.50p 282
10/08/2016 22.50p 22.50p 22.50p 22.50p 0
09/08/2016 22.50p 22.50p 22.50p 22.50p 0
08/08/2016 22.50p 22.50p 21.50p 22.50p 10540
05/08/2016 22.75p 22.75p 22.00p 22.75p 23482
04/08/2016 22.75p 22.75p 22.02p 22.75p 5705
03/08/2016 22.75p 22.75p 22.75p 22.75p 0
02/08/2016 22.75p 22.98p 22.03p 22.75p 21081
01/08/2016 22.50p 23.11p 22.50p 22.75p 23000
29/07/2016 22.50p 22.50p 22.50p 22.50p 0
28/07/2016 22.50p 22.50p 21.54p 22.50p 3800
27/07/2016 22.50p 22.50p 22.50p 22.50p 0
26/07/2016 22.50p 22.98p 22.50p 22.50p 1166
25/07/2016 22.50p 22.98p 22.50p 22.50p 21609
22/07/2016 22.50p 22.50p 22.50p 22.50p 0
21/07/2016 22.50p 22.50p 21.54p 22.50p 6105
20/07/2016 22.50p 22.50p 22.25p 22.50p 0
19/07/2016 21.25p 23.00p 21.25p 22.25p 33748
18/07/2016 20.00p 22.00p 19.00p 21.25p 140092
15/07/2016 20.00p 20.40p 19.00p 20.00p 4822
14/07/2016 20.00p 20.00p 19.00p 20.00p 1831
13/07/2016 20.00p 20.00p 20.00p 20.00p 0
12/07/2016 19.75p 20.20p 19.75p 20.00p 7450
11/07/2016 19.75p 19.75p 19.75p 19.75p 0
08/07/2016 19.75p 19.75p 19.75p 19.75p 0
07/07/2016 19.75p 19.75p 19.75p 19.75p 0
06/07/2016 20.00p 20.00p 19.00p 19.75p 9447
05/07/2016 21.00p 21.00p 19.00p 20.00p 3420
04/07/2016 21.00p 21.00p 19.25p 20.50p 38941
01/07/2016 21.50p 21.50p 20.00p 21.00p 15000
30/06/2016 22.00p 22.00p 21.00p 22.00p 6716
29/06/2016 21.50p 22.00p 21.50p 22.00p 20000
28/06/2016 22.00p 22.00p 21.00p 22.00p 5442
27/06/2016 22.00p 22.00p 21.00p 22.00p 3644
24/06/2016 22.00p 22.00p 21.00p 22.00p 12707
23/06/2016 24.00p 24.00p 22.75p 23.50p 19030
22/06/2016 24.00p 24.00p 23.00p 24.00p 1398
21/06/2016 24.00p 24.00p 24.00p 24.00p 0
20/06/2016 24.00p 24.00p 23.00p 24.00p 15614
17/06/2016 24.00p 24.00p 24.00p 24.00p 0
16/06/2016 24.00p 24.00p 23.00p 24.00p 1248

*Close Price adjusted for both dividends and splits